1821 三井住友建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 400 | 400 | 395 | 395 | 173,000 | 39,500 |
| 1995-12-28 | 394 | 395 | 391 | 393 | 174,000 | 39,300 |
| 1995-12-27 | 387 | 393 | 387 | 393 | 197,000 | 39,300 |
| 1995-12-26 | 387 | 394 | 387 | 389 | 76,000 | 38,900 |
| 1995-12-25 | 385 | 394 | 385 | 394 | 128,000 | 39,400 |
| 1995-12-22 | 394 | 395 | 380 | 390 | 219,000 | 39,000 |
| 1995-12-21 | 380 | 394 | 380 | 390 | 110,000 | 39,000 |
| 1995-12-20 | 388 | 394 | 383 | 385 | 136,000 | 38,500 |
| 1995-12-19 | 386 | 390 | 382 | 383 | 221,000 | 38,300 |
| 1995-12-18 | 384 | 390 | 384 | 386 | 209,000 | 38,600 |
| 1995-12-15 | 384 | 388 | 380 | 384 | 169,000 | 38,400 |
| 1995-12-14 | 366 | 390 | 366 | 389 | 558,000 | 38,900 |
| 1995-12-13 | 377 | 377 | 371 | 371 | 166,000 | 37,100 |
| 1995-12-12 | 361 | 363 | 360 | 360 | 112,000 | 36,000 |
| 1995-12-11 | 364 | 370 | 360 | 361 | 155,000 | 36,100 |
| 1995-12-08 | 360 | 364 | 360 | 364 | 245,000 | 36,400 |
| 1995-12-07 | 361 | 375 | 361 | 375 | 195,000 | 37,500 |
| 1995-12-06 | 365 | 367 | 361 | 361 | 86,000 | 36,100 |
| 1995-12-05 | 364 | 366 | 360 | 364 | 177,000 | 36,400 |
| 1995-12-04 | 365 | 375 | 361 | 364 | 113,000 | 36,400 |
| 1995-12-01 | 360 | 366 | 360 | 365 | 99,000 | 36,500 |
| 1995-11-30 | 360 | 369 | 360 | 360 | 62,000 | 36,000 |
| 1995-11-29 | 370 | 370 | 365 | 365 | 68,000 | 36,500 |
| 1995-11-28 | 359 | 368 | 359 | 368 | 77,000 | 36,800 |
| 1995-11-27 | 353 | 363 | 353 | 359 | 81,000 | 35,900 |
| 1995-11-24 | 360 | 360 | 351 | 351 | 75,000 | 35,100 |
| 1995-11-22 | 355 | 360 | 350 | 350 | 72,000 | 35,000 |
| 1995-11-21 | 345 | 360 | 345 | 360 | 79,000 | 36,000 |
| 1995-11-20 | 349 | 360 | 347 | 350 | 100,000 | 35,000 |
| 1995-11-17 | 348 | 350 | 341 | 350 | 101,000 | 35,000 |
| 1995-11-16 | 346 | 350 | 344 | 350 | 110,000 | 35,000 |
| 1995-11-15 | 351 | 351 | 346 | 346 | 118,000 | 34,600 |
| 1995-11-14 | 350 | 353 | 350 | 350 | 77,000 | 35,000 |
| 1995-11-13 | 351 | 354 | 350 | 350 | 61,000 | 35,000 |
| 1995-11-10 | 355 | 356 | 351 | 351 | 106,000 | 35,100 |
| 1995-11-09 | 355 | 360 | 355 | 356 | 81,000 | 35,600 |
| 1995-11-08 | 352 | 365 | 351 | 360 | 97,000 | 36,000 |
| 1995-11-07 | 352 | 356 | 350 | 351 | 112,000 | 35,100 |
| 1995-11-06 | 350 | 363 | 350 | 352 | 83,000 | 35,200 |
| 1995-11-02 | 353 | 359 | 352 | 359 | 71,000 | 35,900 |
| 1995-11-01 | 353 | 356 | 351 | 352 | 35,000 | 35,200 |
| 1995-10-31 | 351 | 356 | 350 | 356 | 95,000 | 35,600 |
| 1995-10-30 | 355 | 355 | 350 | 351 | 57,000 | 35,100 |
| 1995-10-27 | 355 | 361 | 355 | 356 | 84,000 | 35,600 |
| 1995-10-26 | 361 | 365 | 357 | 365 | 108,000 | 36,500 |
| 1995-10-25 | 365 | 375 | 361 | 365 | 364,000 | 36,500 |
| 1995-10-24 | 365 | 368 | 362 | 362 | 92,000 | 36,200 |
| 1995-10-23 | 362 | 368 | 362 | 365 | 100,000 | 36,500 |
| 1995-10-20 | 360 | 375 | 359 | 375 | 138,000 | 37,500 |
| 1995-10-19 | 370 | 379 | 360 | 363 | 98,000 | 36,300 |
| 1995-10-18 | 374 | 375 | 366 | 375 | 126,000 | 37,500 |
| 1995-10-17 | 375 | 379 | 373 | 375 | 193,000 | 37,500 |
| 1995-10-16 | 378 | 379 | 377 | 377 | 110,000 | 37,700 |
| 1995-10-13 | 379 | 380 | 378 | 379 | 147,000 | 37,900 |
| 1995-10-12 | 380 | 390 | 378 | 384 | 84,000 | 38,400 |
| 1995-10-11 | 376 | 385 | 376 | 380 | 192,000 | 38,000 |
| 1995-10-09 | 393 | 396 | 381 | 381 | 41,000 | 38,100 |
| 1995-10-06 | 381 | 389 | 380 | 380 | 255,000 | 38,000 |
| 1995-10-05 | 385 | 388 | 382 | 383 | 66,000 | 38,300 |
| 1995-10-04 | 391 | 398 | 390 | 393 | 153,000 | 39,300 |
| 1995-10-03 | 386 | 391 | 386 | 390 | 34,000 | 39,000 |
| 1995-10-02 | 380 | 394 | 380 | 388 | 58,000 | 38,800 |
| 1995-09-29 | 388 | 395 | 385 | 385 | 59,000 | 38,500 |
| 1995-09-28 | 390 | 399 | 388 | 397 | 80,000 | 39,700 |
| 1995-09-27 | 400 | 401 | 390 | 390 | 145,000 | 39,000 |
| 1995-09-26 | 391 | 404 | 387 | 395 | 154,000 | 39,500 |
| 1995-09-25 | 387 | 387 | 378 | 381 | 216,000 | 38,100 |
| 1995-09-22 | 387 | 388 | 380 | 382 | 268,000 | 38,200 |
| 1995-09-21 | 400 | 401 | 388 | 388 | 276,000 | 38,800 |
| 1995-09-20 | 429 | 429 | 396 | 405 | 361,000 | 40,500 |
| 1995-09-19 | 405 | 420 | 405 | 419 | 167,000 | 41,900 |
| 1995-09-18 | 422 | 422 | 410 | 410 | 233,000 | 41,000 |
| 1995-09-14 | 423 | 425 | 417 | 417 | 360,000 | 41,700 |
| 1995-09-13 | 420 | 420 | 417 | 419 | 185,000 | 41,900 |
| 1995-09-12 | 425 | 425 | 415 | 419 | 516,000 | 41,900 |
| 1995-09-11 | 390 | 415 | 390 | 414 | 453,000 | 41,400 |
| 1995-09-08 | 371 | 400 | 371 | 390 | 214,000 | 39,000 |
| 1995-09-07 | 376 | 380 | 375 | 376 | 61,000 | 37,600 |
| 1995-09-06 | 381 | 385 | 379 | 380 | 125,000 | 38,000 |
| 1995-09-05 | 385 | 386 | 380 | 385 | 182,000 | 38,500 |
| 1995-09-04 | 380 | 390 | 380 | 381 | 91,000 | 38,100 |
| 1995-09-01 | 381 | 390 | 381 | 381 | 122,000 | 38,100 |
| 1995-08-31 | 387 | 398 | 387 | 390 | 103,000 | 39,000 |
| 1995-08-30 | 400 | 402 | 395 | 395 | 138,000 | 39,500 |
| 1995-08-29 | 390 | 399 | 387 | 395 | 112,000 | 39,500 |
| 1995-08-28 | 394 | 400 | 385 | 385 | 98,000 | 38,500 |
| 1995-08-25 | 398 | 400 | 388 | 399 | 102,000 | 39,900 |
| 1995-08-24 | 384 | 400 | 384 | 400 | 143,000 | 40,000 |
| 1995-08-23 | 392 | 393 | 380 | 385 | 105,000 | 38,500 |
| 1995-08-22 | 390 | 400 | 390 | 395 | 154,000 | 39,500 |
| 1995-08-21 | 402 | 405 | 395 | 396 | 182,000 | 39,600 |
| 1995-08-18 | 407 | 410 | 400 | 403 | 253,000 | 40,300 |
| 1995-08-17 | 408 | 415 | 405 | 405 | 478,000 | 40,500 |
| 1995-08-16 | 410 | 413 | 405 | 405 | 517,000 | 40,500 |
| 1995-08-15 | 400 | 403 | 395 | 396 | 322,000 | 39,600 |
| 1995-08-14 | 383 | 400 | 380 | 395 | 318,000 | 39,500 |
| 1995-08-11 | 380 | 390 | 378 | 383 | 314,000 | 38,300 |
| 1995-08-10 | 372 | 376 | 363 | 375 | 169,000 | 37,500 |
| 1995-08-09 | 351 | 374 | 351 | 373 | 165,000 | 37,300 |
| 1995-08-08 | 351 | 357 | 351 | 355 | 42,000 | 35,500 |
| 1995-08-07 | 365 | 365 | 352 | 352 | 85,000 | 35,200 |
| 1995-08-04 | 366 | 369 | 352 | 360 | 91,000 | 36,000 |
| 1995-08-03 | 357 | 370 | 355 | 362 | 208,000 | 36,200 |
| 1995-08-02 | 342 | 354 | 342 | 346 | 111,000 | 34,600 |
| 1995-08-01 | 349 | 349 | 336 | 337 | 273,000 | 33,700 |
| 1995-07-31 | 349 | 359 | 335 | 335 | 335,000 | 33,500 |
| 1995-07-28 | 348 | 350 | 346 | 346 | 395,000 | 34,600 |
| 1995-07-27 | 357 | 357 | 348 | 350 | 281,000 | 35,000 |
| 1995-07-26 | 355 | 357 | 350 | 352 | 177,000 | 35,200 |
| 1995-07-25 | 379 | 379 | 350 | 350 | 276,000 | 35,000 |
| 1995-07-24 | 384 | 385 | 373 | 380 | 121,000 | 38,000 |
| 1995-07-21 | 376 | 384 | 366 | 380 | 140,000 | 38,000 |
| 1995-07-20 | 371 | 372 | 366 | 372 | 128,000 | 37,200 |
| 1995-07-19 | 380 | 380 | 365 | 372 | 153,000 | 37,200 |
| 1995-07-18 | 394 | 400 | 391 | 392 | 130,000 | 39,200 |
| 1995-07-17 | 381 | 400 | 381 | 399 | 177,000 | 39,900 |
| 1995-07-14 | 409 | 409 | 383 | 390 | 250,000 | 39,000 |
| 1995-07-13 | 418 | 420 | 404 | 404 | 740,000 | 40,400 |
| 1995-07-12 | 375 | 420 | 375 | 418 | 1,209,000 | 41,800 |
| 1995-07-11 | 355 | 362 | 351 | 361 | 116,000 | 36,100 |
| 1995-07-10 | 357 | 375 | 350 | 351 | 237,000 | 35,100 |
| 1995-07-07 | 338 | 365 | 335 | 357 | 364,000 | 35,700 |
| 1995-07-06 | 313 | 334 | 313 | 334 | 150,000 | 33,400 |
| 1995-07-05 | 311 | 315 | 307 | 313 | 93,000 | 31,300 |
| 1995-07-04 | 301 | 314 | 300 | 306 | 62,000 | 30,600 |
| 1995-07-03 | 303 | 306 | 300 | 303 | 68,000 | 30,300 |
| 1995-06-30 | 301 | 306 | 301 | 306 | 104,000 | 30,600 |
| 1995-06-29 | 309 | 316 | 308 | 316 | 113,000 | 31,600 |
| 1995-06-28 | 307 | 310 | 305 | 310 | 116,000 | 31,000 |
| 1995-06-27 | 325 | 330 | 322 | 322 | 102,000 | 32,200 |
| 1995-06-26 | 315 | 320 | 315 | 320 | 189,000 | 32,000 |
| 1995-06-23 | 305 | 320 | 304 | 320 | 206,000 | 32,000 |
| 1995-06-22 | 310 | 311 | 305 | 306 | 177,000 | 30,600 |
| 1995-06-21 | 306 | 311 | 303 | 305 | 234,000 | 30,500 |
| 1995-06-20 | 310 | 312 | 306 | 306 | 409,000 | 30,600 |
| 1995-06-19 | 313 | 313 | 309 | 310 | 118,000 | 31,000 |
| 1995-06-16 | 309 | 317 | 306 | 313 | 220,000 | 31,300 |
| 1995-06-15 | 301 | 310 | 301 | 304 | 198,000 | 30,400 |
| 1995-06-14 | 304 | 307 | 301 | 301 | 248,000 | 30,100 |
| 1995-06-13 | 303 | 310 | 299 | 304 | 772,000 | 30,400 |
| 1995-06-12 | 296 | 311 | 296 | 303 | 270,000 | 30,300 |
| 1995-06-09 | 323 | 329 | 315 | 321 | 190,000 | 32,100 |
| 1995-06-08 | 327 | 333 | 327 | 333 | 163,000 | 33,300 |
| 1995-06-07 | 335 | 337 | 335 | 335 | 139,000 | 33,500 |
| 1995-06-06 | 338 | 345 | 335 | 343 | 243,000 | 34,300 |
| 1995-06-05 | 338 | 347 | 338 | 345 | 112,000 | 34,500 |
| 1995-06-02 | 345 | 357 | 345 | 348 | 178,000 | 34,800 |
| 1995-06-01 | 336 | 360 | 335 | 345 | 251,000 | 34,500 |
| 1995-05-31 | 345 | 349 | 335 | 335 | 134,000 | 33,500 |
| 1995-05-30 | 355 | 355 | 349 | 350 | 116,000 | 35,000 |
| 1995-05-29 | 348 | 350 | 348 | 350 | 142,000 | 35,000 |
| 1995-05-26 | 350 | 355 | 345 | 348 | 112,000 | 34,800 |
| 1995-05-25 | 366 | 375 | 360 | 360 | 192,000 | 36,000 |
| 1995-05-24 | 353 | 365 | 350 | 356 | 143,000 | 35,600 |
| 1995-05-23 | 355 | 360 | 345 | 354 | 577,000 | 35,400 |
| 1995-05-22 | 373 | 376 | 358 | 360 | 146,000 | 36,000 |
| 1995-05-19 | 378 | 381 | 375 | 378 | 128,000 | 37,800 |
| 1995-05-18 | 387 | 388 | 383 | 383 | 227,000 | 38,300 |
| 1995-05-17 | 389 | 393 | 389 | 392 | 91,000 | 39,200 |
| 1995-05-16 | 395 | 396 | 391 | 393 | 88,000 | 39,300 |
| 1995-05-15 | 400 | 400 | 398 | 398 | 29,000 | 39,800 |
| 1995-05-12 | 400 | 403 | 399 | 399 | 42,000 | 39,900 |
| 1995-05-11 | 401 | 405 | 401 | 402 | 31,000 | 40,200 |
| 1995-05-10 | 405 | 407 | 405 | 405 | 52,000 | 40,500 |
| 1995-05-09 | 410 | 415 | 407 | 407 | 84,000 | 40,700 |
| 1995-05-08 | 410 | 415 | 404 | 410 | 52,000 | 41,000 |
| 1995-05-02 | 410 | 415 | 405 | 415 | 76,000 | 41,500 |
| 1995-05-01 | 403 | 410 | 403 | 410 | 60,000 | 41,000 |
| 1995-04-28 | 415 | 415 | 401 | 405 | 109,000 | 40,500 |
| 1995-04-27 | 414 | 424 | 414 | 420 | 67,000 | 42,000 |
| 1995-04-26 | 417 | 417 | 412 | 413 | 38,000 | 41,300 |
| 1995-04-25 | 418 | 426 | 417 | 421 | 130,000 | 42,100 |
| 1995-04-24 | 406 | 412 | 402 | 403 | 142,000 | 40,300 |
| 1995-04-21 | 409 | 413 | 405 | 409 | 151,000 | 40,900 |
| 1995-04-20 | 399 | 402 | 399 | 401 | 212,000 | 40,100 |
| 1995-04-19 | 401 | 402 | 398 | 398 | 128,000 | 39,800 |
| 1995-04-18 | 407 | 407 | 402 | 402 | 35,000 | 40,200 |
| 1995-04-17 | 400 | 403 | 400 | 402 | 54,000 | 40,200 |
| 1995-04-14 | 414 | 419 | 410 | 414 | 347,000 | 41,400 |
| 1995-04-13 | 404 | 420 | 404 | 415 | 96,000 | 41,500 |
| 1995-04-12 | 410 | 415 | 405 | 409 | 74,000 | 40,900 |
| 1995-04-11 | 405 | 418 | 405 | 415 | 135,000 | 41,500 |
| 1995-04-10 | 392 | 410 | 392 | 405 | 128,000 | 40,500 |
| 1995-04-07 | 401 | 403 | 396 | 402 | 74,000 | 40,200 |
| 1995-04-06 | 410 | 425 | 406 | 416 | 124,000 | 41,600 |
| 1995-04-05 | 416 | 429 | 407 | 415 | 229,000 | 41,500 |
| 1995-04-04 | 399 | 412 | 395 | 412 | 84,000 | 41,200 |
| 1995-04-03 | 405 | 410 | 395 | 400 | 112,000 | 40,000 |
| 1995-03-31 | 420 | 425 | 415 | 415 | 105,000 | 41,500 |
| 1995-03-30 | 412 | 419 | 405 | 405 | 101,000 | 40,500 |
| 1995-03-29 | 421 | 422 | 411 | 411 | 68,000 | 41,100 |
| 1995-03-28 | 417 | 420 | 415 | 420 | 132,000 | 42,000 |
| 1995-03-27 | 405 | 406 | 400 | 405 | 129,000 | 40,500 |
| 1995-03-24 | 400 | 406 | 385 | 395 | 293,000 | 39,500 |
| 1995-03-23 | 397 | 397 | 380 | 395 | 110,000 | 39,500 |
| 1995-03-22 | 405 | 410 | 398 | 402 | 92,000 | 40,200 |
| 1995-03-20 | 425 | 425 | 410 | 411 | 75,000 | 41,100 |
| 1995-03-17 | 430 | 432 | 425 | 425 | 93,000 | 42,500 |
| 1995-03-16 | 434 | 438 | 430 | 435 | 75,000 | 43,500 |
| 1995-03-15 | 433 | 441 | 428 | 438 | 165,000 | 43,800 |
| 1995-03-14 | 464 | 464 | 438 | 438 | 104,000 | 43,800 |
| 1995-03-13 | 478 | 478 | 462 | 464 | 82,000 | 46,400 |
| 1995-03-10 | 466 | 478 | 466 | 478 | 149,000 | 47,800 |
| 1995-03-09 | 478 | 485 | 470 | 481 | 165,000 | 48,100 |
| 1995-03-08 | 474 | 476 | 474 | 476 | 51,000 | 47,600 |
| 1995-03-07 | 475 | 485 | 471 | 484 | 43,000 | 48,400 |
| 1995-03-06 | 469 | 484 | 469 | 482 | 70,000 | 48,200 |
| 1995-03-03 | 471 | 480 | 463 | 479 | 535,000 | 47,900 |
| 1995-03-02 | 473 | 480 | 470 | 471 | 522,000 | 47,100 |
| 1995-03-01 | 486 | 487 | 470 | 472 | 149,000 | 47,200 |
| 1995-02-28 | 469 | 490 | 469 | 490 | 128,000 | 49,000 |
| 1995-02-27 | 467 | 472 | 467 | 472 | 255,000 | 47,200 |
| 1995-02-24 | 500 | 500 | 488 | 492 | 177,000 | 49,200 |
| 1995-02-23 | 490 | 499 | 485 | 499 | 131,000 | 49,900 |
| 1995-02-22 | 488 | 499 | 487 | 499 | 165,000 | 49,900 |
| 1995-02-21 | 491 | 495 | 486 | 488 | 103,000 | 48,800 |
| 1995-02-20 | 501 | 509 | 491 | 491 | 132,000 | 49,100 |
| 1995-02-17 | 499 | 514 | 487 | 501 | 216,000 | 50,100 |
| 1995-02-16 | 507 | 514 | 501 | 505 | 137,000 | 50,500 |
| 1995-02-15 | 521 | 521 | 501 | 514 | 170,000 | 51,400 |
| 1995-02-14 | 502 | 523 | 502 | 511 | 207,000 | 51,100 |
| 1995-02-13 | 535 | 545 | 522 | 522 | 482,000 | 52,200 |
| 1995-02-10 | 507 | 530 | 500 | 525 | 400,000 | 52,500 |
| 1995-02-09 | 519 | 529 | 505 | 505 | 393,000 | 50,500 |
| 1995-02-08 | 520 | 520 | 507 | 514 | 753,000 | 51,400 |
| 1995-02-07 | 548 | 548 | 525 | 525 | 505,000 | 52,500 |
| 1995-02-06 | 527 | 550 | 520 | 540 | 976,000 | 54,000 |
| 1995-02-03 | 551 | 563 | 520 | 520 | 961,000 | 52,000 |
| 1995-02-02 | 580 | 595 | 551 | 559 | 1,121,000 | 55,900 |
| 1995-02-01 | 625 | 639 | 585 | 585 | 2,039,000 | 58,500 |
| 1995-01-31 | 654 | 654 | 592 | 629 | 4,323,000 | 62,900 |
| 1995-01-30 | 551 | 644 | 551 | 644 | 3,867,000 | 64,400 |
| 1995-01-27 | 544 | 560 | 525 | 544 | 2,069,000 | 54,400 |
| 1995-01-26 | 555 | 564 | 535 | 545 | 2,827,000 | 54,500 |
| 1995-01-25 | 505 | 560 | 505 | 525 | 2,486,000 | 52,500 |
| 1995-01-24 | 431 | 494 | 431 | 485 | 861,000 | 48,500 |
| 1995-01-23 | 455 | 457 | 431 | 433 | 397,000 | 43,300 |
| 1995-01-20 | 450 | 453 | 440 | 450 | 362,000 | 45,000 |
| 1995-01-19 | 470 | 470 | 451 | 451 | 2,123,000 | 45,100 |
| 1995-01-18 | 452 | 480 | 450 | 457 | 1,311,000 | 45,700 |
| 1995-01-17 | 387 | 412 | 387 | 412 | 193,000 | 41,200 |
| 1995-01-13 | 390 | 390 | 386 | 387 | 81,000 | 38,700 |
| 1995-01-12 | 398 | 399 | 385 | 390 | 151,000 | 39,000 |
| 1995-01-11 | 396 | 400 | 396 | 398 | 24,000 | 39,800 |
| 1995-01-10 | 406 | 406 | 397 | 399 | 32,000 | 39,900 |
| 1995-01-09 | 407 | 410 | 406 | 407 | 116,000 | 40,700 |
| 1995-01-06 | 418 | 418 | 410 | 410 | 175,000 | 41,000 |
| 1995-01-05 | 423 | 423 | 417 | 418 | 123,000 | 41,800 |
| 1995-01-04 | 420 | 424 | 415 | 424 | 32,000 | 42,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2005-09-05]1株→0.1株 [2001-08-06]1株→0.5株 [1989-03-28]1株→1.1株
